Explain this page
Arphra AIPlain-English read on Nordson Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 280.93 | 283.25 | 280.02 | 280.51 | 280.51 | 280.51 | 0.00% | 50,120 |
| May 01, 2026 | 289.44 | 289.49 | 282.08 | 283.20 | 283.20 | 283.20 | 0.00% | 275,700 |
| Apr 30, 2026 | 280.34 | 288.90 | 280.00 | 288.45 | 288.45 | 288.45 | 0.00% | 545,851 |
| Apr 29, 2026 | 281.11 | 284.52 | 279.92 | 280.34 | 280.34 | 280.34 | 0.00% | 266,100 |
| Apr 28, 2026 | 283.43 | 283.43 | 278.88 | 281.79 | 281.79 | 281.79 | 0.00% | 322,508 |
| Apr 27, 2026 | 282.70 | 285.72 | 281.96 | 283.43 | 283.43 | 283.43 | 0.00% | 211,500 |
| Apr 24, 2026 | 283.11 | 285.00 | 278.55 | 282.36 | 282.36 | 282.36 | 0.00% | 227,845 |
| Apr 23, 2026 | 280.17 | 284.15 | 278.63 | 283.83 | 283.83 | 283.83 | 0.00% | 210,700 |
| Apr 22, 2026 | 283.51 | 283.52 | 278.48 | 279.45 | 279.45 | 279.45 | 0.00% | 224,200 |
| Apr 21, 2026 | 283.50 | 287.04 | 282.58 | 282.72 | 282.72 | 282.72 | 0.00% | 517,005 |
| Apr 20, 2026 | 281.59 | 283.64 | 277.37 | 283.08 | 283.08 | 283.08 | 0.00% | 230,908 |
| Apr 17, 2026 | 279.01 | 285.99 | 279.01 | 281.89 | 281.89 | 281.89 | 0.00% | 386,611 |
| Apr 16, 2026 | 274.52 | 277.61 | 273.96 | 276.70 | 276.70 | 276.70 | 0.00% | 375,000 |
| Apr 15, 2026 | 277.61 | 277.65 | 271.11 | 275.00 | 275.00 | 275.00 | 0.00% | 402,313 |
| Apr 14, 2026 | 278.49 | 281.37 | 276.80 | 279.01 | 279.01 | 279.01 | 0.00% | 315,541 |
| Apr 13, 2026 | 274.40 | 278.33 | 272.27 | 278.09 | 278.09 | 278.09 | 0.00% | 308,163 |
| Apr 10, 2026 | 276.44 | 277.34 | 274.48 | 275.28 | 275.28 | 275.28 | 0.00% | 312,046 |
| Apr 09, 2026 | 273.72 | 279.63 | 270.94 | 276.25 | 276.25 | 276.25 | 0.00% | 428,559 |
| Apr 08, 2026 | 274.20 | 277.39 | 273.18 | 274.57 | 274.57 | 274.57 | 0.00% | 407,400 |
| Apr 07, 2026 | 262.45 | 265.67 | 261.44 | 265.47 | 265.47 | 265.47 | 0.00% | 286,022 |
| Apr 06, 2026 | 263.07 | 264.01 | 260.06 | 263.23 | 263.23 | 263.23 | 0.00% | 232,000 |
| Apr 02, 2026 | 262.72 | 268.29 | 260.46 | 263.10 | 263.10 | 263.10 | 0.00% | 456,800 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.